Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chromadex Corp CS
(NQ:
CDXC
)
3.630
-0.070 (-1.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
1.970
2.030
1.880
1.890
358,442
-0.11(-5.50%)
Apr 28, 2022
1.930
2.025
1.850
2.000
438,848
+0.09(+4.71%)
Apr 27, 2022
1.920
2.000
1.890
1.910
356,601
+0.01(+0.53%)
Apr 26, 2022
1.980
1.990
1.890
1.900
494,033
-0.08(-4.04%)
Apr 25, 2022
1.930
2.010
1.910
1.980
433,068
+0.03(+1.54%)
Apr 22, 2022
1.970
2.025
1.950
1.950
407,542
-0.04(-2.01%)
Apr 21, 2022
2.170
2.190
1.960
1.990
1,137,969
-0.18(-8.29%)
Apr 20, 2022
2.180
2.260
2.090
2.170
489,974
+0.00(+0.00%)
Apr 19, 2022
2.030
2.180
2.030
2.170
313,808
+0.13(+6.37%)
Apr 18, 2022
2.120
2.140
2.020
2.040
490,091
-0.10(-4.67%)
Apr 14, 2022
2.210
2.233
2.140
2.140
353,831
-0.09(-4.04%)
Apr 13, 2022
2.150
2.285
2.120
2.230
623,147
+0.08(+3.72%)
Apr 12, 2022
2.330
2.349
2.150
2.150
442,521
-0.15(-6.52%)
Apr 11, 2022
2.330
2.349
2.210
2.300
406,109
-0.04(-1.71%)
Apr 08, 2022
2.480
2.480
2.340
2.340
299,337
-0.13(-5.26%)
Apr 07, 2022
2.500
2.530
2.390
2.470
328,784
-0.03(-1.20%)
Apr 06, 2022
2.570
2.610
2.460
2.500
313,928
-0.12(-4.58%)
Apr 05, 2022
2.710
2.710
2.570
2.620
253,354
-0.08(-2.96%)
Apr 04, 2022
2.590
2.760
2.560
2.700
447,137
+0.15(+5.88%)
Apr 01, 2022
2.500
2.585
2.380
2.550
452,502
+0.09(+3.66%)
Mar 31, 2022
2.630
2.630
2.390
2.460
738,530
-0.12(-4.65%)
Mar 30, 2022
2.650
2.760
2.550
2.580
1,730,256
-0.04(-1.53%)
Mar 29, 2022
2.420
2.870
2.400
2.620
1,914,658
+0.23(+9.62%)
Mar 28, 2022
2.360
2.440
2.250
2.390
444,303
+0.02(+0.84%)
Mar 25, 2022
2.510
2.519
2.350
2.370
221,943
-0.15(-5.95%)
Mar 24, 2022
2.520
2.990
2.450
2.520
294,957
+0.01(+0.40%)
Mar 23, 2022
2.450
2.600
2.360
2.510
534,838
+0.04(+1.62%)
Mar 22, 2022
2.470
2.550
2.450
2.470
292,565
+0.00(+0.00%)
Mar 21, 2022
2.650
2.660
2.430
2.470
638,899
-0.14(-5.36%)
Mar 18, 2022
2.450
2.736
2.450
2.610
626,722
+0.16(+6.53%)
Mar 17, 2022
2.250
2.549
2.230
2.450
553,347
+0.28(+12.90%)
Mar 16, 2022
2.120
2.270
2.090
2.170
393,825
+0.15(+7.43%)
Mar 15, 2022
2.110
2.110
1.930
2.020
414,529
-0.06(-3.12%)
Mar 14, 2022
2.300
2.300
2.060
2.085
500,196
-0.23(-9.74%)
Mar 11, 2022
2.390
2.450
2.295
2.310
517,985
-0.05(-2.12%)
Mar 10, 2022
2.620
2.620
2.220
2.360
716,661
-0.36(-13.24%)
Mar 09, 2022
2.630
2.790
2.630
2.720
227,473
+0.12(+4.62%)
Mar 08, 2022
2.620
2.729
2.580
2.600
318,208
+0.10(+4.00%)
Mar 07, 2022
2.530
2.660
2.480
2.500
289,085
-0.05(-1.96%)
Mar 04, 2022
2.740
2.756
2.505
2.550
321,420
-0.20(-7.27%)
Mar 03, 2022
3.100
3.150
2.730
2.750
482,490
-0.29(-9.54%)
Mar 02, 2022
2.810
3.160
2.770
3.040
730,384
+0.25(+8.96%)
Mar 01, 2022
2.720
2.840
2.660
2.790
390,499
+0.06(+2.20%)
Feb 28, 2022
2.600
2.750
2.590
2.730
208,107
+0.11(+4.20%)
Feb 25, 2022
2.610
2.650
2.550
2.620
184,377
+0.03(+1.16%)
Feb 24, 2022
2.430
2.620
2.360
2.590
434,267
+0.12(+4.86%)
Feb 23, 2022
2.680
2.680
2.470
2.470
297,225
-0.15(-5.73%)
Feb 22, 2022
2.710
2.750
2.600
2.620
231,937
-0.09(-3.32%)
Feb 18, 2022
2.710
0
+0.04(+1.50%)
Feb 17, 2022
2.740
2.760
2.655
2.670
175,556
-0.08(-2.91%)
Feb 16, 2022
2.720
2.780
2.700
2.750
137,429
-0.02(-0.72%)
Feb 15, 2022
2.650
2.780
2.650
2.770
195,166
+0.17(+6.54%)
Feb 14, 2022
2.700
2.740
2.600
2.600
216,220
-0.10(-3.70%)
Feb 11, 2022
2.860
2.890
2.660
2.700
198,942
-0.13(-4.59%)
Feb 10, 2022
2.780
2.915
2.730
2.830
439,467
-0.05(-1.74%)
Feb 09, 2022
2.700
2.890
2.700
2.880
380,766
+0.28(+10.77%)
Feb 08, 2022
2.550
2.610
2.500
2.600
142,376
+0.03(+1.17%)
Feb 07, 2022
2.540
2.620
2.530
2.570
241,682
+0.07(+2.80%)
Feb 04, 2022
2.450
2.550
2.420
2.500
297,935
+0.03(+1.21%)
Feb 03, 2022
2.610
2.450
2.470
430,589
-0.14(-5.36%)
Feb 02, 2022
2.820
2.840
2.410
2.610
1,086,232
-0.25(-8.74%)
Feb 01, 2022
2.800
2.890
2.700
2.860
285,104
+0.05(+1.78%)
Jan 31, 2022
2.600
2.810
469,567
+0.22(+8.49%)
Jan 28, 2022
2.650
2.670
2.525
2.590
793,576
-0.06(-2.26%)
Jan 27, 2022
2.760
2.860
2.620
2.650
291,402
-0.11(-3.99%)
Jan 26, 2022
2.850
3.080
2.730
2.760
1,383,959
-0.05(-1.78%)
Jan 25, 2022
2.730
2.870
2.610
2.810
412,940
+0.02(+0.72%)
Jan 24, 2022
2.720
2.800
2.510
2.790
604,285
+0.03(+1.09%)
Jan 21, 2022
3.010
3.023
2.720
2.760
624,565
-0.19(-6.44%)
Jan 20, 2022
2.870
3.130
2.840
2.950
652,154
+0.19(+6.88%)
Jan 19, 2022
2.880
2.930
2.750
2.760
288,950
-0.09(-3.16%)
Jan 18, 2022
2.970
2.990
2.840
2.850
667,378
-0.16(-5.32%)
Jan 14, 2022
3.010
0
-0.09(-2.90%)
Jan 13, 2022
3.150
3.250
3.100
3.100
417,730
-0.05(-1.59%)
Jan 12, 2022
3.330
3.340
3.090
3.150
534,823
-0.10(-3.08%)
Jan 11, 2022
3.310
3.340
3.250
3.250
180,660
-0.02(-0.61%)
Jan 10, 2022
3.300
3.300
3.130
3.270
415,083
-0.04(-1.21%)
Jan 07, 2022
3.490
3.500
3.300
3.310
311,225
-0.15(-4.34%)
Jan 06, 2022
3.530
3.590
3.420
3.460
624,346
-0.07(-1.98%)
Jan 05, 2022
3.740
3.780
3.510
3.530
304,244
-0.24(-6.37%)
Jan 04, 2022
3.950
4.030
3.650
3.770
426,675
-0.15(-3.83%)
Jan 03, 2022
3.780
3.930
3.750
3.920
334,237
+0.18(+4.81%)
Dec 31, 2021
3.890
3.935
3.730
3.740
237,165
-0.14(-3.61%)
Dec 30, 2021
3.750
3.976
3.700
3.880
516,363
+0.12(+3.19%)
Dec 29, 2021
3.880
3.880
3.700
3.760
319,433
-0.09(-2.34%)
Dec 28, 2021
3.990
4.040
3.830
3.850
239,016
-0.16(-3.99%)
Dec 27, 2021
4.130
4.180
3.990
4.010
124,989
-0.12(-2.91%)
Dec 23, 2021
4.130
4.210
4.020
4.130
142,647
+0.02(+0.49%)
Dec 22, 2021
4.160
4.160
4.040
4.110
207,695
-0.02(-0.48%)
Dec 21, 2021
4.010
4.150
3.930
4.130
273,343
+0.22(+5.63%)
Dec 20, 2021
4.130
4.130
3.810
3.910
320,393
-0.31(-7.35%)
Dec 17, 2021
4.070
4.300
3.990
4.220
313,768
+0.13(+3.18%)
Dec 16, 2021
4.230
4.410
4.080
4.090
261,242
-0.08(-1.92%)
Dec 15, 2021
4.050
4.210
3.910
4.170
586,112
+0.09(+2.21%)
Dec 14, 2021
4.190
4.240
4.060
4.080
288,361
-0.16(-3.77%)
Dec 13, 2021
4.380
4.600
4.165
4.240
573,524
-0.16(-3.64%)
Dec 10, 2021
4.560
4.660
4.360
4.400
289,611
-0.14(-3.08%)
Dec 09, 2021
4.690
4.700
4.510
4.540
188,575
-0.20(-4.22%)
Dec 08, 2021
4.585
4.770
4.585
4.740
161,083
+0.12(+2.60%)
Dec 07, 2021
4.520
4.769
4.510
4.620
196,416
+0.20(+4.52%)
Dec 06, 2021
4.360
4.500
4.224
4.420
536,189
+0.07(+1.61%)
Dec 03, 2021
4.550
4.590
4.272
4.350
256,711
-0.26(-5.64%)
Dec 02, 2021
4.480
4.610
4.438
4.610
183,050
+0.08(+1.77%)
Dec 01, 2021
4.820
4.900
4.520
4.530
221,265
-0.16(-3.41%)
Nov 30, 2021
4.770
4.920
4.650
4.690
554,023
-0.06(-1.26%)
Nov 29, 2021
4.990
4.994
4.740
4.750
273,781
-0.16(-3.26%)
Nov 26, 2021
4.920
5.050
4.830
4.910
258,272
-0.09(-1.80%)
Nov 24, 2021
4.920
5.031
4.870
5.000
288,077
+0.06(+1.21%)
Nov 23, 2021
5.080
5.100
4.850
4.940
978,399
-0.18(-3.52%)
Nov 22, 2021
5.380
5.480
5.060
5.120
363,395
-0.27(-5.01%)
Nov 19, 2021
5.440
5.510
5.350
5.390
284,752
-0.10(-1.82%)
Nov 18, 2021
5.830
5.510
5.390
5.490
534,232
-0.28(-4.85%)
Nov 17, 2021
5.960
6.020
5.750
5.770
347,384
-0.20(-3.35%)
Nov 16, 2021
6.060
6.160
5.930
5.970
296,345
-0.16(-2.61%)
Nov 15, 2021
6.160
6.180
6.020
6.130
183,976
+0.00(+0.00%)
Nov 12, 2021
6.150
6.180
6.000
6.130
193,834
-0.03(-0.49%)
Nov 11, 2021
6.120
6.190
6.051
6.160
116,356
+0.05(+0.82%)
Nov 10, 2021
6.260
6.110
218,243
-0.17(-2.71%)
Nov 09, 2021
6.370
6.445
6.110
6.280
182,620
-0.15(-2.33%)
Nov 08, 2021
6.290
6.530
6.230
6.430
237,120
+0.20(+3.21%)
Nov 05, 2021
6.200
6.270
6.000
6.230
463,349
-0.01(-0.16%)
Nov 04, 2021
6.320
6.440
5.950
6.240
862,966
-0.31(-4.73%)
Nov 03, 2021
6.410
6.570
6.310
6.550
281,796
+0.14(+2.18%)
Nov 02, 2021
6.360
6.505
6.240
6.410
359,781
-0.01(-0.16%)
Nov 01, 2021
6.170
6.430
6.190
6.420
194,945
+0.23(+3.72%)
Oct 29, 2021
6.120
6.250
6.080
6.190
138,802
+0.04(+0.65%)
Oct 28, 2021
6.120
6.270
6.050
6.150
184,804
+0.02(+0.33%)
Oct 27, 2021
6.150
6.310
6.030
6.130
285,870
-0.07(-1.13%)
Oct 26, 2021
6.460
6.185
6.200
256,245
-0.21(-3.28%)
Oct 25, 2021
6.370
6.540
6.310
6.410
163,724
+0.03(+0.47%)
Oct 22, 2021
6.270
6.460
6.190
6.380
231,684
+0.11(+1.75%)
Oct 21, 2021
6.340
6.379
6.030
6.270
446,490
-0.12(-1.88%)
Oct 20, 2021
6.100
6.500
6.045
6.390
483,376
+0.24(+3.90%)
Oct 19, 2021
5.900
6.350
5.900
6.150
381,614
+0.29(+4.95%)
Oct 18, 2021
6.320
6.477
5.790
5.860
1,102,755
-0.50(-7.86%)
Oct 15, 2021
6.830
6.870
6.300
6.360
393,642
-0.34(-5.07%)
Oct 14, 2021
6.700
6.840
6.610
6.700
240,616
+0.09(+1.36%)
Oct 13, 2021
6.700
6.720
6.480
6.610
205,665
-0.02(-0.30%)
Oct 12, 2021
6.500
6.980
6.432
6.630
366,278
+0.12(+1.84%)
Oct 11, 2021
6.140
6.650
6.140
6.510
609,378
+0.33(+5.34%)
Oct 08, 2021
6.200
6.300
6.170
6.180
122,991
-0.03(-0.48%)
Oct 07, 2021
6.070
6.340
6.040
6.210
280,280
+0.16(+2.64%)
Oct 06, 2021
6.180
6.180
6.009
6.050
198,944
-0.25(-3.97%)
Oct 05, 2021
6.020
6.330
5.951
6.300
157,612
+0.27(+4.48%)
Oct 04, 2021
6.200
6.220
5.980
6.030
152,685
-0.16(-2.58%)
Oct 01, 2021
6.310
6.310
6.050
6.190
163,624
-0.08(-1.28%)
Sep 30, 2021
6.040
6.400
6.040
6.270
275,987
+0.22(+3.64%)
Sep 29, 2021
6.410
6.450
6.000
6.050
404,153
-0.25(-3.97%)
Sep 28, 2021
6.830
6.830
6.220
6.300
446,202
-0.46(-6.80%)
Sep 27, 2021
6.490
6.870
6.420
6.760
280,866
+0.31(+4.81%)
Sep 24, 2021
6.700
6.700
6.440
6.450
136,006
-0.24(-3.59%)
Sep 23, 2021
6.680
6.750
6.600
6.690
172,467
+0.05(+0.75%)
Sep 22, 2021
6.620
6.820
6.590
6.640
205,146
+0.00(+0.00%)
Sep 21, 2021
6.570
6.730
6.500
6.640
209,075
+0.14(+2.15%)
Sep 20, 2021
6.480
6.810
6.366
6.500
543,706
-0.27(-3.99%)
Sep 17, 2021
6.310
6.810
6.150
6.770
627,132
+0.45(+7.12%)
Sep 16, 2021
6.550
6.550
5.920
6.320
1,255,241
-0.35(-5.25%)
Sep 15, 2021
5.300
7.110
5.150
6.670
5,096,517
-0.29(-4.17%)
Sep 14, 2021
7.300
7.385
6.933
6.960
284,307
-0.33(-4.53%)
Sep 13, 2021
7.680
7.680
7.120
7.290
342,715
-0.37(-4.83%)
Sep 10, 2021
7.800
7.890
7.610
7.660
239,252
+0.01(+0.13%)
Sep 09, 2021
7.770
7.850
7.650
7.650
366,109
-0.08(-1.03%)
Sep 08, 2021
7.990
8.082
7.670
7.730
271,095
-0.29(-3.62%)
Sep 07, 2021
8.080
8.210
7.980
8.020
125,156
-0.07(-0.87%)
Sep 03, 2021
8.110
8.243
7.980
8.090
223,977
-0.01(-0.12%)
Sep 02, 2021
8.460
8.515
8.050
8.100
378,892
-0.33(-3.91%)
Sep 01, 2021
8.470
8.750
8.380
8.430
474,501
-0.10(-1.17%)
Aug 31, 2021
8.280
8.650
8.180
8.530
331,470
+0.25(+3.02%)
Aug 30, 2021
8.500
8.530
8.250
8.280
182,700
-0.14(-1.66%)
Aug 27, 2021
8.150
8.450
8.090
8.420
251,536
+0.23(+2.81%)
Aug 26, 2021
8.100
8.390
8.040
8.190
253,380
+0.09(+1.11%)
Aug 25, 2021
8.100
8.310
8.070
8.100
411,129
-0.01(-0.12%)
Aug 24, 2021
8.100
8.180
7.775
8.110
297,623
-0.03(-0.37%)
Aug 23, 2021
8.150
8.330
8.050
8.140
285,223
+0.06(+0.74%)
Aug 20, 2021
7.810
8.120
7.810
8.080
151,828
+0.21(+2.67%)
Aug 19, 2021
7.660
8.000
7.659
7.870
242,868
+0.07(+0.90%)
Aug 18, 2021
7.930
8.110
7.710
7.800
160,683
-0.12(-1.52%)
Aug 17, 2021
8.030
8.090
7.680
7.920
300,520
-0.14(-1.74%)
Aug 16, 2021
8.510
8.510
8.030
8.060
255,548
-0.48(-5.62%)
Aug 13, 2021
8.640
8.670
8.285
8.540
333,700
-0.06(-0.70%)
Aug 12, 2021
8.640
8.790
8.420
8.600
255,655
-0.07(-0.81%)
Aug 11, 2021
8.830
8.830
8.470
8.670
192,848
-0.20(-2.25%)
Aug 10, 2021
8.850
9.040
8.540
8.870
237,853
+0.14(+1.60%)
Aug 09, 2021
8.800
8.910
8.640
8.730
274,221
-0.01(-0.11%)
Aug 06, 2021
8.760
8.840
8.510
8.740
196,932
+0.01(+0.11%)
Aug 05, 2021
8.230
8.740
8.160
8.730
369,874
+0.47(+5.69%)
Aug 04, 2021
8.640
8.930
8.180
8.260
489,256
-0.47(-5.38%)
Aug 03, 2021
8.940
8.940
8.630
8.730
280,588
-0.19(-2.13%)
Aug 02, 2021
8.700
9.090
8.700
8.920
277,942
+0.23(+2.65%)
Jul 30, 2021
8.890
9.010
8.665
8.690
222,381
-0.24(-2.69%)
Jul 29, 2021
9.040
9.210
8.750
8.930
295,194
-0.11(-1.22%)
Jul 28, 2021
8.750
9.300
8.740
9.040
288,529
+0.41(+4.75%)
Jul 27, 2021
9.470
9.540
8.440
8.630
770,455
-0.89(-9.35%)
Jul 26, 2021
9.480
9.940
9.370
9.520
486,865
+0.10(+1.06%)
Jul 23, 2021
10.30
10.39
9.330
9.420
725,800
-0.99(-9.51%)
Jul 22, 2021
10.14
10.54
9.820
10.41
489,071
+0.35(+3.48%)
Jul 21, 2021
9.230
10.10
9.120
10.06
568,419
+0.90(+9.83%)
Jul 20, 2021
9.200
9.260
8.800
9.160
496,561
-0.08(-0.87%)
Jul 19, 2021
8.880
9.330
8.535
9.240
611,526
+0.16(+1.76%)
Jul 16, 2021
9.200
9.430
9.010
9.080
349,160
-0.03(-0.33%)
Jul 15, 2021
9.200
9.360
8.910
9.110
270,722
-0.06(-0.65%)
Jul 14, 2021
9.280
9.430
9.110
9.170
239,989
-0.06(-0.65%)
Jul 13, 2021
9.550
9.550
9.180
9.230
261,521
-0.35(-3.65%)
Jul 12, 2021
9.430
9.610
9.330
9.580
363,523
+0.14(+1.48%)
Jul 09, 2021
9.160
9.480
8.950
9.440
249,128
+0.41(+4.54%)
Jul 08, 2021
8.710
9.090
8.410
9.030
485,147
+0.21(+2.38%)
Jul 07, 2021
9.280
9.300
8.730
8.820
515,166
-0.51(-5.47%)
Jul 06, 2021
9.440
9.560
9.280
9.330
253,853
-0.08(-0.85%)
Jul 02, 2021
9.880
9.935
9.280
9.410
308,127
-0.39(-3.98%)
Jul 01, 2021
9.880
10.34
9.575
9.800
729,691
-0.06(-0.61%)
Jun 30, 2021
9.600
9.920
9.446
9.860
1,491,890
+0.34(+3.57%)
Jun 29, 2021
9.610
9.630
9.090
9.520
667,696
-0.17(-1.75%)
Jun 28, 2021
9.150
10.78
9.155
9.690
1,985,644
+0.53(+5.79%)
Jun 25, 2021
9.040
9.415
8.680
9.160
1,487,999
+0.02(+0.22%)
Jun 24, 2021
8.680
9.420
8.290
9.140
1,666,629
+0.20(+2.24%)
Jun 23, 2021
9.120
9.195
8.711
8.940
580,645
+0.06(+0.68%)
Jun 22, 2021
9.000
9.113
8.560
8.880
590,729
-0.11(-1.22%)
Jun 21, 2021
8.980
9.160
8.840
8.990
710,205
-0.01(-0.11%)
Jun 18, 2021
9.990
10.02
8.810
9.000
1,179,040
-0.99(-9.91%)
Jun 17, 2021
9.870
10.05
9.690
9.990
1,164,772
+0.22(+2.25%)
Jun 16, 2021
10.01
10.27
9.550
9.770
445,078
-0.17(-1.71%)
Jun 15, 2021
10.47
10.47
9.810
9.940
481,008
-0.45(-4.33%)
Jun 14, 2021
10.44
10.60
10.25
10.39
472,398
+0.10(+0.97%)
Jun 11, 2021
10.23
10.78
10.14
10.29
669,076
+0.26(+2.59%)
Jun 10, 2021
10.25
10.48
9.930
10.03
707,950
-0.20(-1.96%)
Jun 09, 2021
10.50
10.58
10.16
10.23
699,426
-0.31(-2.94%)
Jun 08, 2021
9.190
10.62
9.190
10.54
1,489,939
+1.36(+14.81%)
Jun 07, 2021
9.900
10.39
9.070
9.180
2,521,154
+0.24(+2.68%)
Jun 04, 2021
8.710
8.990
8.610
8.940
439,704
+0.23(+2.64%)
Jun 03, 2021
8.720
9.000
8.550
8.710
366,856
-0.01(-0.11%)
Jun 02, 2021
8.330
8.730
8.330
8.720
317,117
+0.34(+4.06%)
Jun 01, 2021
8.380
8.720
8.180
8.380
281,462
+0.08(+0.96%)
May 28, 2021
8.261
8.700
8.261
8.300
290,520
-0.06(-0.72%)
May 27, 2021
8.190
8.410
8.052
8.360
459,633
+0.27(+3.34%)
May 26, 2021
7.750
8.170
7.750
8.090
257,424
+0.32(+4.12%)
May 25, 2021
7.930
8.160
7.740
7.770
324,450
-0.17(-2.14%)
May 24, 2021
7.900
8.090
7.820
7.940
373,453
+0.06(+0.76%)
May 21, 2021
7.950
8.080
7.830
7.880
401,541
-0.01(-0.13%)
May 20, 2021
7.860
8.020
7.730
7.890
378,157
+0.15(+1.94%)
May 19, 2021
7.630
7.760
7.416
7.740
713,366
-0.03(-0.39%)
May 18, 2021
7.370
8.130
7.350
7.770
541,684
+0.48(+6.58%)
May 17, 2021
6.970
7.400
6.950
7.290
1,082,593
+0.39(+5.65%)
May 14, 2021
6.790
7.010
6.770
6.900
465,253
+0.24(+3.60%)
May 13, 2021
6.970
7.080
6.550
6.660
939,971
-0.26(-3.76%)
May 12, 2021
7.010
7.110
6.670
6.920
586,781
-0.16(-2.26%)
May 11, 2021
6.980
7.110
6.860
7.080
790,307
-0.08(-1.12%)
May 10, 2021
7.660
7.690
7.130
7.160
821,484
-0.37(-4.91%)
May 07, 2021
7.760
8.260
7.500
7.530
1,302,865
-1.05(-12.24%)
May 06, 2021
8.860
9.040
8.330
8.580
655,007
-0.35(-3.92%)
May 05, 2021
8.800
9.060
8.600
8.930
398,286
+0.20(+2.29%)
May 04, 2021
8.800
8.910
8.550
8.730
1,183,104
-0.03(-0.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.